Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.48 | 15.48 | 15.08 | 15.13 | 86,083 | -0.27(-1.78%) |
May 30, 2017 | 15.30 | 15.58 | 15.30 | 15.40 | 63,467 | +0.07(+0.49%) |
May 26, 2017 | 15.48 | 15.58 | 15.25 | 15.33 | 35,571 | -0.07(-0.49%) |
May 25, 2017 | 15.43 | 15.48 | 15.30 | 15.40 | 28,831 | +0.02(+0.16%) |
May 24, 2017 | 15.41 | 15.53 | 15.33 | 15.38 | 36,374 | -0.02(-0.16%) |
May 23, 2017 | 15.40 | 15.50 | 15.20 | 15.40 | 89,560 | +0.07(+0.49%) |
May 22, 2017 | 15.60 | 15.60 | 15.33 | 15.33 | 12,829 | -0.03(-0.16%) |
May 19, 2017 | 15.34 | 15.60 | 15.23 | 15.35 | 77,562 | +0.12(+0.82%) |
May 18, 2017 | 15.20 | 15.38 | 15.13 | 15.23 | 21,304 | -0.05(-0.33%) |
May 17, 2017 | 15.53 | 15.83 | 15.13 | 15.28 | 40,538 | -0.32(-2.08%) |
May 16, 2017 | 15.63 | 15.73 | 15.53 | 15.60 | 18,573 | +0.07(+0.48%) |
May 15, 2017 | 15.93 | 16.05 | 15.53 | 15.53 | 54,479 | -0.19(-1.19%) |
May 12, 2017 | 15.85 | 16.03 | 15.71 | 15.71 | 18,545 | -0.16(-1.02%) |
May 11, 2017 | 15.70 | 16.05 | 15.55 | 15.88 | 32,697 | +0.25(+1.60%) |
May 10, 2017 | 15.80 | 15.88 | 15.63 | 15.63 | 55,877 | -0.12(-0.79%) |
May 09, 2017 | 15.15 | 15.88 | 15.15 | 15.75 | 59,373 | +0.47(+3.10%) |
May 08, 2017 | 15.33 | 15.55 | 15.10 | 15.28 | 46,938 | -0.03(-0.16%) |
May 05, 2017 | 14.48 | 15.38 | 14.48 | 15.30 | 95,200 | +0.82(+5.69%) |
May 04, 2017 | 15.33 | 15.33 | 14.15 | 14.48 | 171,451 | -0.90(-5.84%) |
May 03, 2017 | 15.85 | 16.00 | 15.25 | 15.38 | 86,760 | -0.48(-3.02%) |
May 02, 2017 | 16.54 | 16.54 | 15.86 | 15.86 | 195,203 | -0.59(-3.57%) |
May 01, 2017 | 15.83 | 16.44 | 15.83 | 16.44 | 83,588 | +0.61(+3.86%) |
Apr 28, 2017 | 16.15 | 16.15 | 15.66 | 15.83 | 86,913 | -0.12(-0.77%) |
Apr 27, 2017 | 15.64 | 16.15 | 15.17 | 15.95 | 107,473 | +0.29(+1.87%) |
Apr 26, 2017 | 15.61 | 16.17 | 15.61 | 15.66 | 75,535 | -0.02(-0.16%) |
Apr 25, 2017 | 15.47 | 15.71 | 15.42 | 15.69 | 55,395 | +0.29(+1.90%) |
Apr 24, 2017 | 15.44 | 15.59 | 15.27 | 15.39 | 28,225 | +0.00(+0.00%) |
Apr 21, 2017 | 15.05 | 15.44 | 15.05 | 15.39 | 37,097 | +0.12(+0.80%) |
Apr 20, 2017 | 15.29 | 15.44 | 15.10 | 15.27 | 42,135 | +0.12(+0.81%) |
Apr 19, 2017 | 15.42 | 15.42 | 15.12 | 15.15 | 33,096 | -0.27(-1.74%) |
Apr 18, 2017 | 15.39 | 15.47 | 15.12 | 15.42 | 43,228 | +0.07(+0.48%) |
Apr 17, 2017 | 15.46 | 15.46 | 15.34 | 15.34 | 44,960 | +0.00(+0.00%) |
Apr 13, 2017 | 15.66 | 15.66 | 15.25 | 15.34 | 74,016 | -0.27(-1.72%) |
Apr 12, 2017 | 15.49 | 15.64 | 15.39 | 15.61 | 37,991 | +0.07(+0.47%) |
Apr 11, 2017 | 15.32 | 15.69 | 15.20 | 15.54 | 42,580 | +0.17(+1.11%) |
Apr 10, 2017 | 15.56 | 15.61 | 15.25 | 15.37 | 29,971 | +0.02(+0.16%) |
Apr 07, 2017 | 15.44 | 15.69 | 15.27 | 15.34 | 46,851 | +0.02(+0.16%) |
Apr 06, 2017 | 15.25 | 15.44 | 15.20 | 15.32 | 22,851 | +0.17(+1.13%) |
Apr 05, 2017 | 15.51 | 15.66 | 14.95 | 15.15 | 33,378 | -0.32(-2.05%) |
Apr 04, 2017 | 15.78 | 15.86 | 15.34 | 15.47 | 38,400 | -0.17(-1.09%) |
Apr 03, 2017 | 16.22 | 16.27 | 15.44 | 15.64 | 76,059 | -0.64(-3.90%) |
Mar 31, 2017 | 15.83 | 16.42 | 15.56 | 16.27 | 158,613 | +0.51(+3.26%) |
Mar 30, 2017 | 15.71 | 16.03 | 15.69 | 15.76 | 61,236 | +0.12(+0.78%) |
Mar 29, 2017 | 15.39 | 15.69 | 15.36 | 15.64 | 25,690 | +0.24(+1.59%) |
Mar 28, 2017 | 15.51 | 15.86 | 15.27 | 15.39 | 66,327 | -0.12(-0.79%) |
Mar 27, 2017 | 15.00 | 15.59 | 14.81 | 15.51 | 81,877 | +0.29(+1.93%) |
Mar 24, 2017 | 15.10 | 15.42 | 14.83 | 15.22 | 99,792 | +0.10(+0.65%) |
Mar 23, 2017 | 14.76 | 15.22 | 14.65 | 15.12 | 100,435 | +0.37(+2.48%) |
Mar 22, 2017 | 14.46 | 14.78 | 14.46 | 14.76 | 84,844 | +0.17(+1.17%) |
Mar 21, 2017 | 14.66 | 14.85 | 14.46 | 14.59 | 127,699 | -0.05(-0.33%) |
Mar 20, 2017 | 14.44 | 14.73 | 14.44 | 14.63 | 73,857 | +0.12(+0.84%) |
Mar 17, 2017 | 14.46 | 14.81 | 13.95 | 14.51 | 1,242,081 | +0.07(+0.51%) |
Mar 16, 2017 | 14.66 | 14.68 | 14.32 | 14.44 | 214,674 | -0.07(-0.51%) |
Mar 15, 2017 | 14.37 | 15.32 | 14.29 | 14.51 | 277,308 | +0.29(+2.06%) |
Mar 14, 2017 | 14.73 | 14.83 | 14.17 | 14.22 | 236,080 | -0.54(-3.64%) |
Mar 13, 2017 | 15.05 | 15.22 | 14.29 | 14.76 | 461,423 | -0.49(-3.21%) |
Mar 10, 2017 | 15.39 | 15.61 | 15.07 | 15.25 | 111,026 | +0.02(+0.16%) |
Mar 09, 2017 | 15.05 | 15.27 | 14.81 | 15.22 | 102,833 | +0.27(+1.80%) |
Mar 08, 2017 | 15.56 | 15.69 | 14.95 | 14.95 | 105,531 | -0.42(-2.70%) |
Mar 07, 2017 | 15.32 | 15.59 | 15.07 | 15.37 | 63,788 | +0.07(+0.48%) |
Mar 06, 2017 | 15.34 | 15.48 | 15.07 | 15.29 | 98,106 | +0.05(+0.32%) |
Mar 03, 2017 | 15.03 | 15.47 | 15.03 | 15.25 | 94,700 | +0.34(+2.30%) |
Mar 02, 2017 | 15.07 | 15.07 | 14.66 | 14.90 | 127,805 | -0.07(-0.49%) |